Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.330,99 +934,83 (+1,60%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00004000 | 2024-04-22 2:40PM EDT | 2024-05-10 | 2.65 | 2.44 | 3.20 | 0.00 | - | 1 | 1 | 307.81% |
| AG240517C00004000 | 2024-04-17 11:17AM EDT | 2024-05-17 | 2.98 | 2.15 | 3.85 | 0.00 | - | 6 | 77 | 296.09% |
| AG240524C00004000 | 2024-04-24 11:13AM EDT | 2024-05-24 | 2.84 | 2.64 | 2.89 | 0.00 | - | 1 | 1 | 151.56% |
| AG240607C00004000 | 2024-04-30 10:52AM EDT | 2024-06-07 | 2.82 | 1.77 | 2.83 | 0.00 | - | 1 | 2 | 141.41% |
| AG240621C00004000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 3.00 | 2.31 | 2.85 | 0.00 | - | 4 | 880 | 124.61% |
| AG240719C00004000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 2.73 | 1.83 | 3.70 | -0.09 | -3.19% | 1 | 331 | 78.91% |
| AG241018C00004000 | 2024-04-23 1:00PM EDT | 2024-10-18 | 3.10 | 2.71 | 3.65 | 0.00 | - | 1 | 7 | 104.30% |
| AG250117C00004000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 3.00 | 2.92 | 3.15 | +0.10 | +3.45% | 13 | 123 | 71.88% |
| AG251219C00004000 | 2024-04-12 10:03AM EDT | 2025-12-19 | 5.05 | 3.35 | 3.65 | 0.00 | - | 1 | 2 | 71.58% |
| AG260116C00004000 | 2024-04-16 12:44PM EDT | 2026-01-16 | 3.85 | 2.53 | 3.70 | 0.00 | - | 2 | 5 | 50.68% |
| AG261218C00004000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 4.10 | 1.80 | 4.05 | 0.00 | - | 1 | 2 | 77.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00004000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 324.22% |
| AG240621P00004000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 0.02 | 0.03 | 0.19 | 0.00 | - | 60 | 805 | 113.67% |
| AG240719P00004000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.25 | 0.00 | - | 60 | 628 | 96.09% |
| AG241018P00004000 | 2024-04-26 3:05PM EDT | 2024-10-18 | 0.11 | 0.05 | 0.27 | 0.00 | - | 2 | 99 | 68.75% |
| AG250117P00004000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 0.22 | 0.20 | 0.41 | 0.00 | - | 10 | 317 | 69.34% |
| AG251219P00004000 | 2024-04-01 2:19PM EDT | 2025-12-19 | 0.59 | 0.36 | 0.56 | 0.00 | - | - | 10 | 54.30% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 2026-01-16 | 0.59 | 0.32 | 0.64 | 0.00 | - | 20 | 52 | 54.10% |
| AG261218P00004000 | 2024-04-22 1:20PM EDT | 2026-12-18 | 0.77 | 0.03 | 1.02 | 0.00 | - | 105 | 147 | 64.94% |
